Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workhorse Grp (NQ: WKHS )

0.7300 -0.0500 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 152.60 155.80 147.20 153.00 375,334 -1.80(-1.16%)
Sep 29, 2021 160.40 162.80 153.90 154.80 326,452 -6.20(-3.85%)
Sep 28, 2021 161.60 167.00 159.20 161.00 279,172 -4.80(-2.90%)
Sep 27, 2021 151.40 167.60 149.10 165.80 480,662 +15.40(+10.24%)
Sep 24, 2021 149.60 157.20 148.00 150.40 297,651 -1.00(-0.66%)
Sep 23, 2021 148.20 153.70 146.00 151.40 425,762 +3.20(+2.16%)
Sep 22, 2021 155.00 155.00 141.00 148.20 1,008,766 -15.60(-9.52%)
Sep 21, 2021 163.80 166.80 160.80 163.80 188,817 +0.00(+0.00%)
Sep 20, 2021 163.60 168.80 160.63 163.80 236,040 -7.40(-4.32%)
Sep 17, 2021 165.80 171.70 164.40 171.20 291,657 +5.80(+3.51%)
Sep 16, 2021 163.00 167.40 160.60 165.40 193,015 +0.80(+0.49%)
Sep 15, 2021 167.00 167.60 161.60 164.60 346,245 -4.40(-2.60%)
Sep 14, 2021 173.80 176.40 166.30 169.00 217,620 -5.00(-2.87%)
Sep 13, 2021 176.20 176.60 167.20 174.00 255,582 -0.80(-0.46%)
Sep 10, 2021 182.00 182.22 174.40 174.80 257,413 -6.00(-3.32%)
Sep 09, 2021 177.80 184.60 173.00 180.80 284,028 +2.60(+1.46%)
Sep 08, 2021 184.00 184.68 173.40 178.20 363,214 -5.00(-2.73%)
Sep 07, 2021 180.20 186.20 178.80 183.20 275,548 +3.20(+1.78%)
Sep 03, 2021 186.80 187.55 178.60 180.00 427,034 -6.00(-3.23%)
Sep 02, 2021 182.80 194.00 180.60 186.00 560,406 +3.20(+1.75%)
Sep 01, 2021 196.00 211.80 182.00 182.80 1,450,862 -13.40(-6.83%)
Aug 31, 2021 193.20 205.80 192.40 196.20 468,341 +1.80(+0.93%)
Aug 30, 2021 197.40 198.40 188.78 194.40 327,022 +2.60(+1.36%)
Aug 27, 2021 189.20 194.00 187.40 191.80 225,685 +3.60(+1.91%)
Aug 26, 2021 188.40 197.00 186.00 188.20 319,228 +1.40(+0.75%)
Aug 25, 2021 191.80 192.20 183.10 186.80 355,336 -6.60(-3.41%)
Aug 24, 2021 182.40 195.40 182.40 193.40 430,251 +10.60(+5.80%)
Aug 23, 2021 181.40 184.60 176.60 182.80 335,949 +4.80(+2.70%)
Aug 20, 2021 176.30 185.10 174.80 178.00 315,401 +4.00(+2.30%)
Aug 19, 2021 183.00 185.98 173.60 174.00 250,034 -9.80(-5.33%)
Aug 18, 2021 188.40 189.00 182.60 183.80 202,382 -4.20(-2.23%)
Aug 17, 2021 180.60 190.30 177.60 188.00 424,435 +4.80(+2.62%)
Aug 16, 2021 187.80 189.50 181.00 183.20 246,068 -5.00(-2.66%)
Aug 13, 2021 198.20 198.40 183.50 188.20 376,671 -10.80(-5.43%)
Aug 12, 2021 198.20 204.00 196.20 199.00 297,216 +3.00(+1.53%)
Aug 11, 2021 202.40 205.40 192.60 196.00 446,555 -9.40(-4.58%)
Aug 10, 2021 205.00 209.80 197.00 205.40 452,551 -0.20(-0.10%)
Aug 09, 2021 197.80 209.00 188.60 205.60 605,815 +3.60(+1.78%)
Aug 06, 2021 212.40 212.60 202.00 202.00 328,545 -9.40(-4.45%)
Aug 05, 2021 210.00 213.60 206.20 211.40 217,634 +3.20(+1.54%)
Aug 04, 2021 212.60 218.10 206.40 208.20 267,666 -6.00(-2.80%)
Aug 03, 2021 225.20 225.20 209.40 214.20 370,605 -9.80(-4.38%)
Aug 02, 2021 228.60 232.55 222.20 224.00 274,817 -6.80(-2.95%)
Jul 30, 2021 230.40 241.20 225.80 230.80 280,813 -4.00(-1.70%)
Jul 29, 2021 233.20 246.80 230.20 234.80 862,671 +8.80(+3.89%)
Jul 28, 2021 220.60 229.80 218.60 226.00 252,836 +5.80(+2.63%)
Jul 27, 2021 227.60 228.00 216.40 220.20 270,630 -7.80(-3.42%)
Jul 26, 2021 214.36 235.20 211.00 228.00 410,462 +12.20(+5.65%)
Jul 23, 2021 223.80 224.20 215.20 215.80 249,253 -8.40(-3.75%)
Jul 22, 2021 233.20 234.80 222.80 224.20 246,318 -8.80(-3.78%)
Jul 21, 2021 226.60 244.40 226.20 233.00 371,334 +6.80(+3.01%)
Jul 20, 2021 223.40 229.57 217.02 226.20 299,400 +1.80(+0.80%)
Jul 19, 2021 217.00 226.30 212.27 224.40 358,909 +1.00(+0.45%)
Jul 16, 2021 233.40 235.80 218.20 223.40 402,056 -10.20(-4.37%)
Jul 15, 2021 228.00 244.20 224.60 233.60 515,578 +5.00(+2.19%)
Jul 14, 2021 243.40 244.00 225.66 228.60 451,824 -16.70(-6.81%)
Jul 13, 2021 248.80 259.60 242.50 245.30 580,263 -10.50(-4.10%)
Jul 12, 2021 258.00 261.80 246.40 255.80 382,757 -3.80(-1.46%)
Jul 09, 2021 259.60 264.00 245.80 259.60 397,787 +1.60(+0.62%)
Jul 08, 2021 231.40 267.00 231.20 258.00 662,913 +7.80(+3.12%)
Jul 07, 2021 277.00 278.31 248.60 250.20 678,656 -26.60(-9.61%)
Jul 06, 2021 284.20 288.40 270.00 276.80 430,022 -6.60(-2.33%)
Jul 02, 2021 306.20 316.38 275.85 283.40 975,544 -29.40(-9.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.